ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
381970/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241203,161156,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13340,40,2,0.30,615624850,46043,79.37,13160,13490,13160,17290,9310,13300,13370.65,8.67,0,15693,13466,13382,13216,13132,12966,13425,13175,241,3990,500,9840,10,1,48182073,6427,22.61,2.74,12,0.10,590.00,4876.00,15000,20240618,-11.07,10100,20231211,32.08,15000,-11.07,20240618,10460,27.53,20240119,15000,-11.07,20240618,10100,32.08,20231211,0.33,N,381970,500,240 억,,4177624,N,N,3816,N,00,N
20241203,151242,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13390,90,2,0.68,570555340,42668,73.55,13160,13490,13160,17290,9310,13300,13371.97,8.67,0,14541,13466,13382,13216,13132,12966,13425,13175,241,3990,500,9840,10,1,48182073,6452,22.69,2.75,12,0.09,590.00,4876.00,15000,20240618,-10.73,10100,20231211,32.57,15000,-10.73,20240618,10460,28.01,20240119,15000,-10.73,20240618,10100,32.57,20231211,0.33,N,381970,500,240 억,,4177624,N,N,0,N,00,N
20241203,141217,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13380,80,2,0.60,489334610,36603,63.10,13160,13490,13160,17290,9310,13300,13368.70,8.67,0,14219,13466,13382,13216,13132,12966,13425,13175,241,3990,500,9840,10,1,48182073,6447,22.68,2.74,12,0.08,590.00,4876.00,15000,20240618,-10.80,10100,20231211,32.48,15000,-10.80,20240618,10460,27.92,20240119,15000,-10.80,20240618,10100,32.48,20231211,0.33,N,381970,500,240 억,,4177624,N,N,0,N,00,N
20241203,131216,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13310,10,2,0.08,394362800,29490,50.84,13160,13490,13160,17290,9310,13300,13372.76,8.67,0,12338,13466,13382,13216,13132,12966,13425,13175,241,3990,500,9840,10,1,48182073,6413,22.56,2.73,12,0.06,590.00,4876.00,15000,20240618,-11.27,10100,20231211,31.78,15000,-11.27,20240618,10460,27.25,20240119,15000,-11.27,20240618,10100,31.78,20231211,0.33,N,381970,500,240 억,,4177624,N,N,0,N,00,N
20241203,121236,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13320,20,2,0.15,329709420,24635,42.47,13160,13490,13160,17290,9310,13300,13383.78,8.67,0,10580,13466,13382,13216,13132,12966,13425,13175,241,3990,500,9840,10,1,48182073,6418,22.58,2.73,12,0.05,590.00,4876.00,15000,20240618,-11.20,10100,20231211,31.88,15000,-11.20,20240618,10460,27.34,20240119,15000,-11.20,20240618,10100,31.88,20231211,0.33,N,381970,500,240 억,,4177624,N,N,0,N,00,N
20241203,111207,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13420,120,2,0.90,263456680,19681,33.93,13160,13490,13160,17290,9310,13300,13386.35,8.67,0,8895,13466,13382,13216,13132,12966,13425,13175,241,3990,500,9840,10,1,48182073,6466,22.75,2.75,12,0.04,590.00,4876.00,15000,20240618,-10.53,10100,20231211,32.87,15000,-10.53,20240618,10460,28.30,20240119,15000,-10.53,20240618,10100,32.87,20231211,0.33,N,381970,500,240 억,,4177624,N,N,0,N,00,N
20241203,101154,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13470,170,2,1.28,203808930,15238,26.27,13160,13490,13160,17290,9310,13300,13375.04,8.67,0,8078,13466,13382,13216,13132,12966,13425,13175,241,3990,500,9840,10,1,48182073,6490,22.83,2.76,12,0.03,590.00,4876.00,15000,20240618,-10.20,10100,20231211,33.37,15000,-10.20,20240618,10460,28.78,20240119,15000,-10.20,20240618,10100,33.37,20231211,0.33,N,381970,500,240 억,,4177624,N,N,0,N,00,N
20241203,091144,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13340,40,2,0.30,42053640,3168,5.46,13160,13350,13160,17290,9310,13300,13274.51,8.67,0,1767,13466,13382,13216,13132,12966,13425,13175,241,3990,500,9840,10,1,48182073,6427,22.61,2.74,12,0.01,590.00,4876.00,15000,20240618,-11.07,10100,20231211,32.08,15000,-11.07,20240618,10460,27.53,20240119,15000,-11.07,20240618,10100,32.08,20231211,0.33,N,381970,500,240 억,,4177624,N,N,0,N,00,N
20241202,161125,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13300,110,2,0.83,766609620,57990,83.49,13200,13300,13050,17140,9240,13190,13219.65,8.65,0,2343,13550,13370,13190,13010,12830,13460,13100,241,3950,500,9760,10,1,48182073,6408,22.54,2.73,12,0.12,590.00,4876.00,15000,20240618,-11.33,10100,20231211,31.68,15000,-11.33,20240618,10460,27.15,20240119,15000,-11.33,20240618,10100,31.68,20231211,0.35,N,381970,500,240 억,,4168405,N,N,0,N,00,N
20241202,151338,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13240,50,2,0.38,731299870,55332,79.66,13200,13300,13050,17140,9240,13190,13216.58,8.65,0,2791,13550,13370,13190,13010,12830,13460,13100,241,3950,500,9760,10,1,48182073,6379,22.44,2.72,12,0.11,590.00,4876.00,15000,20240618,-11.73,10100,20231211,31.09,15000,-11.73,20240618,10460,26.58,20240119,15000,-11.73,20240618,10100,31.09,20231211,0.35,N,381970,500,240 억,,4168405,N,N,0,N,00,N
20241202,141222,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13290,100,2,0.76,614865440,46558,67.03,13200,13300,13050,17140,9240,13190,13206.44,8.65,0,3500,13550,13370,13190,13010,12830,13460,13100,241,3950,500,9760,10,1,48182073,6403,22.53,2.73,12,0.10,590.00,4876.00,15000,20240618,-11.40,10100,20231211,31.58,15000,-11.40,20240618,10460,27.06,20240119,15000,-11.40,20240618,10100,31.58,20231211,0.35,N,381970,500,240 억,,4168405,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241203 161156 55 60.00 KOSPI 유통업 N N N Y 60 N 13340 40 2 0.30 615624850 46043 79.37 13160 13490 13160 17290 9310 13300 13370.65 8.67 0 15693 13466 13382 13216 13132 12966 13425 13175 241 3990 500 9840 10 1 48182073 6427 22.61 2.74 12 0.10 590.00 4876.00 15000 20240618 -11.07 10100 20231211 32.08 15000 -11.07 20240618 10460 27.53 20240119 15000 -11.07 20240618 10100 32.08 20231211 0.33 N 381970 500 240 억 4177624 N N 3816 N 00 N
3 20241203 151242 55 60.00 KOSPI 유통업 N N N Y 60 N 13390 90 2 0.68 570555340 42668 73.55 13160 13490 13160 17290 9310 13300 13371.97 8.67 0 14541 13466 13382 13216 13132 12966 13425 13175 241 3990 500 9840 10 1 48182073 6452 22.69 2.75 12 0.09 590.00 4876.00 15000 20240618 -10.73 10100 20231211 32.57 15000 -10.73 20240618 10460 28.01 20240119 15000 -10.73 20240618 10100 32.57 20231211 0.33 N 381970 500 240 억 4177624 N N 0 N 00 N
4 20241203 141217 55 60.00 KOSPI 유통업 N N N Y 60 N 13380 80 2 0.60 489334610 36603 63.10 13160 13490 13160 17290 9310 13300 13368.70 8.67 0 14219 13466 13382 13216 13132 12966 13425 13175 241 3990 500 9840 10 1 48182073 6447 22.68 2.74 12 0.08 590.00 4876.00 15000 20240618 -10.80 10100 20231211 32.48 15000 -10.80 20240618 10460 27.92 20240119 15000 -10.80 20240618 10100 32.48 20231211 0.33 N 381970 500 240 억 4177624 N N 0 N 00 N
5 20241203 131216 55 60.00 KOSPI 유통업 N N N Y 60 N 13310 10 2 0.08 394362800 29490 50.84 13160 13490 13160 17290 9310 13300 13372.76 8.67 0 12338 13466 13382 13216 13132 12966 13425 13175 241 3990 500 9840 10 1 48182073 6413 22.56 2.73 12 0.06 590.00 4876.00 15000 20240618 -11.27 10100 20231211 31.78 15000 -11.27 20240618 10460 27.25 20240119 15000 -11.27 20240618 10100 31.78 20231211 0.33 N 381970 500 240 억 4177624 N N 0 N 00 N
6 20241203 121236 55 60.00 KOSPI 유통업 N N N Y 60 N 13320 20 2 0.15 329709420 24635 42.47 13160 13490 13160 17290 9310 13300 13383.78 8.67 0 10580 13466 13382 13216 13132 12966 13425 13175 241 3990 500 9840 10 1 48182073 6418 22.58 2.73 12 0.05 590.00 4876.00 15000 20240618 -11.20 10100 20231211 31.88 15000 -11.20 20240618 10460 27.34 20240119 15000 -11.20 20240618 10100 31.88 20231211 0.33 N 381970 500 240 억 4177624 N N 0 N 00 N
7 20241203 111207 55 60.00 KOSPI 유통업 N N N Y 60 N 13420 120 2 0.90 263456680 19681 33.93 13160 13490 13160 17290 9310 13300 13386.35 8.67 0 8895 13466 13382 13216 13132 12966 13425 13175 241 3990 500 9840 10 1 48182073 6466 22.75 2.75 12 0.04 590.00 4876.00 15000 20240618 -10.53 10100 20231211 32.87 15000 -10.53 20240618 10460 28.30 20240119 15000 -10.53 20240618 10100 32.87 20231211 0.33 N 381970 500 240 억 4177624 N N 0 N 00 N
8 20241203 101154 55 60.00 KOSPI 유통업 N N N Y 60 N 13470 170 2 1.28 203808930 15238 26.27 13160 13490 13160 17290 9310 13300 13375.04 8.67 0 8078 13466 13382 13216 13132 12966 13425 13175 241 3990 500 9840 10 1 48182073 6490 22.83 2.76 12 0.03 590.00 4876.00 15000 20240618 -10.20 10100 20231211 33.37 15000 -10.20 20240618 10460 28.78 20240119 15000 -10.20 20240618 10100 33.37 20231211 0.33 N 381970 500 240 억 4177624 N N 0 N 00 N
9 20241203 091144 55 60.00 KOSPI 유통업 N N N Y 60 N 13340 40 2 0.30 42053640 3168 5.46 13160 13350 13160 17290 9310 13300 13274.51 8.67 0 1767 13466 13382 13216 13132 12966 13425 13175 241 3990 500 9840 10 1 48182073 6427 22.61 2.74 12 0.01 590.00 4876.00 15000 20240618 -11.07 10100 20231211 32.08 15000 -11.07 20240618 10460 27.53 20240119 15000 -11.07 20240618 10100 32.08 20231211 0.33 N 381970 500 240 억 4177624 N N 0 N 00 N
10 20241202 161125 55 60.00 KOSPI 유통업 N N N Y 60 N 13300 110 2 0.83 766609620 57990 83.49 13200 13300 13050 17140 9240 13190 13219.65 8.65 0 2343 13550 13370 13190 13010 12830 13460 13100 241 3950 500 9760 10 1 48182073 6408 22.54 2.73 12 0.12 590.00 4876.00 15000 20240618 -11.33 10100 20231211 31.68 15000 -11.33 20240618 10460 27.15 20240119 15000 -11.33 20240618 10100 31.68 20231211 0.35 N 381970 500 240 억 4168405 N N 0 N 00 N
11 20241202 151338 55 60.00 KOSPI 유통업 N N N Y 60 N 13240 50 2 0.38 731299870 55332 79.66 13200 13300 13050 17140 9240 13190 13216.58 8.65 0 2791 13550 13370 13190 13010 12830 13460 13100 241 3950 500 9760 10 1 48182073 6379 22.44 2.72 12 0.11 590.00 4876.00 15000 20240618 -11.73 10100 20231211 31.09 15000 -11.73 20240618 10460 26.58 20240119 15000 -11.73 20240618 10100 31.09 20231211 0.35 N 381970 500 240 억 4168405 N N 0 N 00 N
12 20241202 141222 55 60.00 KOSPI 유통업 N N N Y 60 N 13290 100 2 0.76 614865440 46558 67.03 13200 13300 13050 17140 9240 13190 13206.44 8.65 0 3500 13550 13370 13190 13010 12830 13460 13100 241 3950 500 9760 10 1 48182073 6403 22.53 2.73 12 0.10 590.00 4876.00 15000 20240618 -11.40 10100 20231211 31.58 15000 -11.40 20240618 10460 27.06 20240119 15000 -11.40 20240618 10100 31.58 20231211 0.35 N 381970 500 240 억 4168405 N N 0 N 00 N